Dogwood Therapeutics, Inc. - Common Stock (DWTX)
4.7100
-0.0600 (-1.26%)
NASDAQ · Last Trade: Jun 29th, 3:36 AM EDT
Historical Prices For Dogwood Therapeutics, Inc. - Common Stock (DWTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 4.86 | 4.86 | 4.66 | 4.71 | 14,969 | 4.71 |
| 6/26/2025 | 4.82 | 4.82 | 4.71 | 4.77 | 16,339 | 4.77 |
| 6/25/2025 | 4.72 | 4.85 | 4.72 | 4.80 | 12,601 | 4.80 |
| 6/24/2025 | 4.77 | 4.89 | 4.71 | 4.85 | 14,714 | 4.85 |
| 6/23/2025 | 4.96 | 4.96 | 4.75 | 4.76 | 13,455 | 4.76 |
| 6/20/2025 | 4.71 | 5.00 | 4.71 | 4.90 | 46,549 | 4.90 |
| 6/18/2025 | 4.80 | 4.87 | 4.73 | 4.80 | 10,574 | 4.80 |
| 6/17/2025 | 4.84 | 4.94 | 4.70 | 4.78 | 31,605 | 4.78 |
| 6/16/2025 | 4.81 | 4.87 | 4.75 | 4.79 | 19,590 | 4.79 |
| 6/13/2025 | 5.22 | 5.22 | 4.65 | 4.65 | 52,279 | 4.65 |
| 6/12/2025 | 4.76 | 5.37 | 4.73 | 5.18 | 104,388 | 5.18 |
| 6/11/2025 | 4.90 | 4.96 | 4.82 | 4.82 | 20,228 | 4.82 |
| 6/10/2025 | 4.91 | 5.00 | 4.83 | 4.93 | 26,410 | 4.93 |
| 6/09/2025 | 4.90 | 5.00 | 4.72 | 4.93 | 43,828 | 4.93 |
| 6/06/2025 | 5.10 | 5.16 | 4.71 | 4.89 | 58,816 | 4.89 |
| 6/05/2025 | 5.30 | 5.44 | 4.82 | 4.88 | 114,114 | 4.88 |
| 6/04/2025 | 5.63 | 5.67 | 5.27 | 5.34 | 50,994 | 5.34 |
| 6/03/2025 | 5.15 | 5.65 | 5.15 | 5.60 | 112,706 | 5.60 |
| 6/02/2025 | 5.28 | 5.36 | 5.06 | 5.27 | 26,302 | 5.27 |
| 5/30/2025 | 5.30 | 5.43 | 5.08 | 5.18 | 35,069 | 5.18 |
| 5/29/2025 | 5.39 | 5.55 | 5.20 | 5.29 | 54,074 | 5.29 |
| 5/28/2025 | 5.69 | 5.76 | 5.43 | 5.60 | 71,394 | 5.60 |
| 5/27/2025 | 5.30 | 5.85 | 5.30 | 5.70 | 130,925 | 5.70 |
| 5/23/2025 | 5.30 | 5.30 | 5.00 | 5.24 | 66,805 | 5.24 |
| 5/22/2025 | 5.22 | 5.44 | 5.18 | 5.30 | 66,259 | 5.30 |
| 5/21/2025 | 5.40 | 5.55 | 5.16 | 5.33 | 55,839 | 5.33 |
| 5/20/2025 | 5.63 | 5.70 | 5.35 | 5.46 | 104,144 | 5.46 |
| 5/19/2025 | 5.22 | 5.75 | 5.15 | 5.71 | 161,872 | 5.71 |
| 5/16/2025 | 5.45 | 5.73 | 5.16 | 5.32 | 140,614 | 5.32 |
| 5/15/2025 | 5.02 | 5.79 | 4.91 | 5.49 | 393,417 | 5.49 |
| 5/14/2025 | 4.93 | 4.94 | 4.71 | 4.85 | 130,154 | 4.85 |
| 5/13/2025 | 4.88 | 4.99 | 4.71 | 4.85 | 68,806 | 4.85 |
| 5/12/2025 | 4.55 | 4.98 | 4.53 | 4.78 | 209,265 | 4.78 |
| 5/09/2025 | 4.47 | 4.78 | 4.47 | 4.56 | 104,583 | 4.56 |
| 5/08/2025 | 4.52 | 4.94 | 4.40 | 4.56 | 90,981 | 4.56 |
| 5/07/2025 | 4.52 | 4.96 | 4.39 | 4.63 | 286,785 | 4.63 |
| 5/06/2025 | 4.60 | 4.68 | 4.32 | 4.52 | 98,543 | 4.52 |
| 5/05/2025 | 4.98 | 5.20 | 4.76 | 4.82 | 106,781 | 4.82 |
| 5/02/2025 | 5.28 | 5.45 | 4.90 | 5.02 | 153,971 | 5.02 |
| 5/01/2025 | 5.50 | 5.55 | 5.20 | 5.36 | 116,388 | 5.36 |
| 4/30/2025 | 5.37 | 5.48 | 5.02 | 5.48 | 182,458 | 5.48 |
| 4/29/2025 | 5.54 | 5.71 | 5.14 | 5.41 | 290,614 | 5.41 |
| 4/28/2025 | 5.70 | 5.90 | 5.27 | 5.59 | 256,812 | 5.59 |
| 4/25/2025 | 5.67 | 6.05 | 5.41 | 5.53 | 352,479 | 5.53 |
| 4/24/2025 | 6.02 | 6.18 | 5.55 | 5.66 | 498,119 | 5.66 |
| 4/23/2025 | 5.72 | 6.49 | 5.62 | 5.87 | 1,233,404 | 5.87 |
| 4/22/2025 | 5.17 | 5.75 | 4.54 | 5.46 | 726,397 | 5.46 |
| 4/21/2025 | 5.41 | 7.73 | 5.25 | 5.37 | 21,175,514 | 5.37 |
| 4/17/2025 | 3.72 | 5.09 | 3.60 | 4.27 | 1,997,131 | 4.27 |
| 4/16/2025 | 4.13 | 4.22 | 3.44 | 3.73 | 719,000 | 3.73 |
| 4/15/2025 | 3.01 | 5.75 | 3.01 | 4.16 | 20,351,985 | 4.16 |
| 4/14/2025 | 2.99 | 3.13 | 2.76 | 3.00 | 136,026 | 3.00 |
| 4/11/2025 | 3.01 | 3.11 | 2.90 | 2.99 | 144,054 | 2.99 |
| 4/10/2025 | 3.12 | 3.25 | 2.90 | 2.94 | 142,287 | 2.94 |
| 4/09/2025 | 3.38 | 3.55 | 3.10 | 3.30 | 220,291 | 3.30 |
| 4/08/2025 | 4.05 | 4.19 | 3.46 | 3.61 | 71,985 | 3.61 |
| 4/07/2025 | 4.04 | 4.08 | 3.80 | 4.05 | 71,917 | 4.05 |
| 4/04/2025 | 3.82 | 4.34 | 3.82 | 4.25 | 95,838 | 4.25 |
| 4/03/2025 | 4.05 | 4.36 | 3.71 | 4.18 | 201,252 | 4.18 |
| 4/02/2025 | 4.81 | 5.27 | 3.97 | 4.05 | 276,814 | 4.05 |
| 4/01/2025 | 4.86 | 5.37 | 4.80 | 4.92 | 51,842 | 4.92 |
| 3/31/2025 | 5.51 | 5.53 | 4.77 | 5.01 | 159,315 | 5.01 |